NYSE - Delayed Quote • USD
Alpha Metallurgical Resources, Inc. (AMR)
At close: 4:00 PM EDT
After hours: 4:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240419C00185000 | 2/29/2024 7:51 PM | 185 | 191.63 | 143.60 | 151.00 | 0.00 | 0.00% | - | 2 | 738.38% |
| AMR240419C00190000 | 2/28/2024 2:58 PM | 190 | 195.60 | 138.70 | 146.20 | 0.00 | 0.00% | 1 | 2 | 718.16% |
| AMR240419C00195000 | 4/8/2024 5:59 PM | 195 | 122.14 | 130.00 | 139.00 | 0.00 | 0.00% | 3 | 4 | 50.00% |
| AMR240419C00200000 | 4/11/2024 2:14 PM | 200 | 127.59 | 125.00 | 134.00 | 0.00 | 0.00% | 4 | 6 | 50.00% |
| AMR240419C00220000 | 4/8/2024 5:59 PM | 220 | 97.26 | 105.00 | 114.00 | 0.00 | 0.00% | - | 3 | 50.00% |
| AMR240419C00230000 | 3/8/2024 3:10 PM | 230 | 159.40 | 78.10 | 84.80 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| AMR240419C00240000 | 3/12/2024 6:56 PM | 240 | 84.90 | 84.20 | 91.20 | 0.00 | 0.00% | 1 | 0 | 401.86% |
| AMR240419C00250000 | 3/22/2024 4:33 PM | 250 | 68.55 | 75.40 | 84.00 | 0.00 | 0.00% | 5 | 18 | 244.14% |
| AMR240419C00260000 | 3/22/2024 4:33 PM | 260 | 59.35 | 66.00 | 73.50 | 0.00 | 0.00% | 5 | 5 | 220.70% |
| AMR240419C00270000 | 3/5/2024 4:55 PM | 270 | 108.30 | 40.70 | 46.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| AMR240419C00280000 | 3/22/2024 6:42 PM | 280 | 39.50 | 45.40 | 54.80 | 0.00 | 0.00% | 21 | 11 | 187.40% |
| AMR240419C00290000 | 4/19/2024 7:55 PM | 290 | 39.00 | 35.40 | 44.00 | 6.50 | 20.00% | 3 | 11 | 125.39% |
| AMR240419C00300000 | 4/19/2024 7:53 PM | 300 | 29.28 | 26.00 | 33.50 | -18.52 | -38.74% | 3 | 132 | 100.78% |
| AMR240419C00310000 | 4/19/2024 7:55 PM | 310 | 19.10 | 16.00 | 23.50 | -11.10 | -36.75% | 3 | 143 | 71.00% |
| AMR240419C00320000 | 4/18/2024 7:40 PM | 320 | 17.50 | 7.00 | 13.40 | 0.00 | 0.00% | 10 | 54 | 53.61% |
| AMR240419C00330000 | 4/19/2024 7:59 PM | 330 | 1.00 | 0.00 | 4.80 | -8.15 | -89.07% | 16 | 170 | 73.29% |
| AMR240419C00340000 | 4/19/2024 6:06 PM | 340 | 0.10 | 0.00 | 0.10 | -2.41 | -96.02% | 2 | 85 | 34.38% |
| AMR240419C00350000 | 4/19/2024 7:53 PM | 350 | 0.25 | 0.00 | 0.25 | -0.35 | -58.33% | 5 | 770 | 61.13% |
| AMR240419C00360000 | 4/18/2024 7:24 PM | 360 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 104 | 216 | 94.53% |
| AMR240419C00370000 | 4/18/2024 2:15 PM | 370 | 0.50 | 0.00 | 3.90 | 0.00 | 0.00% | 13 | 88 | 186.23% |
| AMR240419C00380000 | 4/18/2024 7:29 PM | 380 | 0.08 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 29 | 103.13% |
| AMR240419C00390000 | 4/17/2024 5:17 PM | 390 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 33 | 29 | 120.31% |
| AMR240419C00400000 | 4/18/2024 7:29 PM | 400 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 3 | 137 | 135.94% |
| AMR240419C00410000 | 4/9/2024 3:41 PM | 410 | 0.03 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 332 | 151.56% |
| AMR240419C00420000 | 4/11/2024 2:13 PM | 420 | 0.29 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 237 | 217.38% |
| AMR240419C00430000 | 4/16/2024 4:32 PM | 430 | 0.12 | 0.00 | 0.50 | 0.00 | 0.00% | 6 | 38 | 234.96% |
| AMR240419C00440000 | 4/16/2024 4:32 PM | 440 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 6 | 52 | 193.75% |
| AMR240419C00450000 | 4/9/2024 7:55 PM | 450 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 18 | 207.81% |
| AMR240419C00460000 | 4/11/2024 7:34 PM | 460 | 0.25 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 50 | 284.38% |
| AMR240419C00470000 | 3/19/2024 6:34 PM | 470 | 0.30 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 18 | 299.61% |
| AMR240419C00480000 | 3/19/2024 6:35 PM | 480 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 198 | 314.45% |
| AMR240419C00490000 | 3/13/2024 1:47 PM | 490 | 0.60 | 0.00 | 1.00 | 0.00 | 0.00% | 9 | 27 | 362.11% |
| AMR240419C00500000 | 4/1/2024 5:47 PM | 500 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 39 | 343.36% |
| AMR240419C00510000 | 3/5/2024 4:07 PM | 510 | 1.99 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 21 | 357.03% |
| AMR240419C00520000 | 3/18/2024 1:35 PM | 520 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 35 | 370.31% |
| AMR240419C00530000 | 2/26/2024 8:58 PM | 530 | 9.35 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 5 | 446.29% |
| AMR240419C00540000 | 2/26/2024 4:16 PM | 540 | 8.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 460.35% |
| AMR240419C00550000 | 3/1/2024 2:38 PM | 550 | 1.25 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 408.59% |
| AMR240419C00560000 | 2/26/2024 3:19 PM | 560 | 4.80 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 2 | 487.70% |
| AMR240419C00600000 | 3/1/2024 2:42 PM | 600 | 0.78 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 2 | 466.80% |
| AMR240419C00640000 | 3/8/2024 8:11 PM | 640 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 104 | 104 | 407.81% |
| AMR240419C00650000 | 3/8/2024 8:10 PM | 650 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 18 | 415.63% |
| AMR240419C00660000 | 3/8/2024 8:09 PM | 660 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 18 | 24 | 425.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMR240419P00160000 | 3/19/2024 1:57 PM | 160 | 0.05 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 596.88% |
| AMR240419P00175000 | 3/15/2024 3:01 PM | 175 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | - | 20 | 753.71% |
| AMR240419P00180000 | 3/19/2024 2:00 PM | 180 | 0.14 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 1 | 507.03% |
| AMR240419P00185000 | 3/15/2024 6:27 PM | 185 | 0.24 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 696.48% |
| AMR240419P00195000 | 3/13/2024 2:25 PM | 195 | 0.23 | 0.00 | 0.50 | 0.00 | 0.00% | - | 1 | 445.70% |
| AMR240419P00200000 | 3/27/2024 2:26 PM | 200 | 0.05 | 0.00 | 1.00 | 0.00 | 0.00% | 1 | 30 | 471.09% |
| AMR240419P00210000 | 3/25/2024 3:03 PM | 210 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 2 | 377.34% |
| AMR240419P00220000 | 4/16/2024 2:48 PM | 220 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 63 | 271.88% |
| AMR240419P00230000 | 3/28/2024 2:25 PM | 230 | 0.18 | 0.00 | 0.50 | 0.00 | 0.00% | 4 | 32 | 317.97% |
| AMR240419P00240000 | 4/8/2024 1:30 PM | 240 | 0.20 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 183 | 284.38% |
| AMR240419P00250000 | 4/16/2024 5:36 PM | 250 | 0.22 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 67 | 252.15% |
| AMR240419P00260000 | 4/18/2024 7:32 PM | 260 | 0.05 | 0.00 | 3.90 | 0.00 | 0.00% | 12 | 61 | 329.20% |
| AMR240419P00270000 | 4/18/2024 2:29 PM | 270 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 337 | 142.19% |
| AMR240419P00280000 | 4/16/2024 7:29 PM | 280 | 0.28 | 0.00 | 0.25 | 0.00 | 0.00% | 13 | 134 | 143.95% |
| AMR240419P00290000 | 4/17/2024 1:34 PM | 290 | 0.15 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 222 | 125.59% |
| AMR240419P00300000 | 4/18/2024 6:18 PM | 300 | 0.05 | 0.00 | 0.95 | -0.45 | -90.00% | 2 | 330 | 114.45% |
| AMR240419P00310000 | 4/17/2024 7:54 PM | 310 | 0.25 | 0.00 | 0.55 | 0.00 | 0.00% | 3 | 87 | 72.36% |
| AMR240419P00320000 | 4/18/2024 2:39 PM | 320 | 0.30 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 118 | 54.88% |
| AMR240419P00330000 | 4/19/2024 7:58 PM | 330 | 0.45 | 0.10 | 3.20 | -1.55 | -77.50% | 11 | 65 | 42.75% |
| AMR240419P00340000 | 4/19/2024 6:35 PM | 340 | 9.01 | 6.60 | 13.00 | 2.91 | 47.70% | 40 | 50 | 92.04% |
| AMR240419P00350000 | 4/19/2024 2:17 PM | 350 | 10.00 | 17.60 | 22.90 | -5.01 | -33.38% | 1 | 49 | 130.52% |
| AMR240419P00360000 | 4/19/2024 5:15 PM | 360 | 25.93 | 26.60 | 34.40 | 7.53 | 40.92% | 2 | 41 | 50.00% |
| AMR240419P00370000 | 4/11/2024 4:29 PM | 370 | 41.70 | 36.80 | 44.00 | 0.00 | 0.00% | 2 | 0 | 224.41% |
| AMR240419P00380000 | 4/10/2024 2:08 PM | 380 | 63.00 | 46.60 | 54.60 | 0.00 | 0.00% | 3 | 1 | 121.88% |
| AMR240419P00390000 | 3/18/2024 1:42 PM | 390 | 83.40 | 44.40 | 51.10 | 0.00 | 0.00% | 5 | 1 | 0.00% |
| AMR240419P00400000 | 3/21/2024 2:34 PM | 400 | 77.10 | 66.60 | 74.60 | 0.00 | 0.00% | 1 | 0 | 158.59% |
| AMR240419P00410000 | 3/21/2024 2:06 PM | 410 | 84.70 | 76.70 | 84.60 | 0.00 | 0.00% | 1 | 0 | 185.55% |
| AMR240419P00420000 | 3/11/2024 4:13 PM | 420 | 78.24 | 94.10 | 103.70 | 0.00 | 0.00% | 3 | 0 | 482.79% |
| AMR240419P00430000 | 2/29/2024 2:50 PM | 430 | 67.20 | 94.00 | 103.90 | 0.00 | 0.00% | 1 | 3 | 388.33% |
| AMR240419P00440000 | 3/12/2024 5:01 PM | 440 | 115.50 | 108.90 | 116.40 | 0.00 | 0.00% | 1 | 0 | 368.55% |
| AMR240419P00450000 | 2/27/2024 5:16 PM | 450 | 40.70 | 114.40 | 121.40 | 0.00 | 0.00% | - | 0 | 327.64% |
| AMR240419P00460000 | 3/11/2024 3:02 PM | 460 | 108.40 | 134.70 | 141.90 | 0.00 | 0.00% | 1 | 0 | 573.93% |
| AMR240419P00470000 | 3/12/2024 7:39 PM | 470 | 152.10 | 138.60 | 147.00 | 0.00 | 0.00% | 1 | 0 | 435.94% |
| AMR240419P00490000 | 3/12/2024 6:33 PM | 490 | 169.60 | 157.60 | 167.00 | 0.00 | 0.00% | 1 | 0 | 450.68% |
| AMR240419P00500000 | 3/12/2024 6:33 PM | 500 | 179.60 | 168.80 | 176.50 | 0.00 | 0.00% | 1 | 0 | 484.96% |
| AMR240419P00510000 | 2/28/2024 4:21 PM | 510 | 130.30 | 174.60 | 182.00 | 0.00 | 0.00% | - | 0 | 468.75% |
| AMR240419P00520000 | 3/18/2024 1:40 PM | 520 | 212.20 | 175.00 | 180.80 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| AMR240419P00530000 | 3/15/2024 1:31 PM | 530 | 225.20 | 198.10 | 205.60 | 0.00 | 0.00% | 1 | 0 | 491.41% |
| AMR240419P00540000 | 3/15/2024 4:45 PM | 540 | 248.70 | 209.00 | 217.00 | 0.00 | 0.00% | 1 | 0 | 568.16% |
| AMR240419P00550000 | 3/4/2024 3:04 PM | 550 | 160.30 | 225.00 | 234.00 | 0.00 | 0.00% | 1 | 0 | 790.53% |
| AMR240419P00560000 | 2/28/2024 4:03 PM | 560 | 177.10 | 224.90 | 232.00 | 0.00 | 0.00% | 1 | 0 | 545.41% |
| AMR240419P00590000 | 3/12/2024 2:54 PM | 590 | 264.40 | 259.90 | 267.00 | 0.00 | 0.00% | - | 0 | 664.65% |
| AMR240419P00600000 | 3/4/2024 2:50 PM | 600 | 208.80 | 275.40 | 283.90 | 0.00 | 0.00% | 1 | 0 | 880.47% |
| AMR240419P00630000 | 3/4/2024 2:46 PM | 630 | 235.30 | 305.60 | 313.90 | 0.00 | 0.00% | 1 | 0 | 930.08% |
| AMR240419P00640000 | 3/1/2024 5:40 PM | 640 | 252.40 | 304.60 | 312.00 | 0.00 | 0.00% | 1 | 0 | 650.49% |
| AMR240419P00650000 | 2/28/2024 6:22 PM | 650 | 284.30 | 314.60 | 322.00 | 0.00 | 0.00% | - | 0 | 662.50% |
Related Tickers
HCC Warrior Met Coal, Inc.
67.04
+1.35%
ARCH Arch Resources, Inc.
163.18
+0.22%
METC Ramaco Resources, Inc.
15.59
-0.38%
SXC SunCoke Energy, Inc.
10.73
+0.85%
METCB Ramaco Resources, Inc.
11.43
+1.24%
0975.HK Mongolian Mining Corporation
10.040
-3.09%
MOGLF Mongolian Mining Corporation
1.2600
-3.82%
CSO.V Corsa Coal Corp.
0.2950
-7.81%
SMR.AX Stanmore Resources Limited
3.1800
-3.05%
CRSXF Corsa Coal Corp.
0.2170
-9.58%